2743 ピクセルカンパニーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	37	38	36	38	236,500	38
2023-12-28	36	37	36	36	126,600	36
2023-12-27	37	37	35	35	619,200	35
2023-12-26	37	38	36	36	380,400	36
2023-12-25	37	37	36	36	227,400	36
2023-12-22	36	38	36	37	176,900	37
2023-12-21	36	37	35	37	465,300	37
2023-12-20	36	37	35	36	308,500	36
2023-12-19	36	37	35	37	390,000	37
2023-12-18	37	37	35	35	761,300	35
2023-12-15	38	43	37	38	4,135,900	38
2023-12-14	36	37	35	35	241,500	35
2023-12-13	37	38	36	36	335,300	36
2023-12-12	37	38	36	38	324,100	38
2023-12-11	37	38	36	37	240,400	37
2023-12-08	38	38	37	37	107,700	37
2023-12-07	38	38	37	38	193,700	38
2023-12-06	38	38	37	38	98,000	38
2023-12-05	39	39	37	38	327,300	38
2023-12-04	38	39	37	38	539,800	38
2023-12-01	38	39	38	39	259,300	39
2023-11-30	38	39	37	39	395,500	39
2023-11-29	38	42	36	38	2,295,700	38
2023-11-28	38	38	37	38	513,000	38
2023-11-27	39	39	36	37	574,400	37
2023-11-24	38	39	38	39	173,200	39
2023-11-22	38	39	36	38	1,519,900	38
2023-11-21	40	40	38	40	528,300	40
2023-11-20	40	41	39	40	245,100	40
2023-11-17	40	41	40	41	196,800	41
2023-11-16	41	41	40	40	367,800	40
2023-11-15	40	42	39	40	836,600	40
2023-11-14	40	41	38	39	742,600	39
2023-11-13	42	43	40	42	618,600	42
2023-11-10	40	44	39	42	1,636,000	42
2023-11-09	41	41	39	40	762,600	40
2023-11-08	39	42	38	41	2,208,200	41
2023-11-07	35	43	34	39	2,496,300	39
2023-11-06	34	35	34	34	234,000	34
2023-11-02	34	35	33	35	201,500	35
2023-11-01	35	35	33	35	184,700	35
2023-10-31	34	35	33	35	168,300	35
2023-10-30	34	34	33	34	66,900	34
2023-10-27	34	35	34	34	74,500	34
2023-10-26	34	36	34	35	175,700	35
2023-10-25	35	36	35	35	146,200	35
2023-10-24	34	35	33	35	407,600	35
2023-10-23	35	35	34	34	115,700	34
2023-10-20	35	35	34	34	417,600	34
2023-10-19	36	36	35	36	175,500	36
2023-10-18	35	36	35	35	50,300	35
2023-10-17	36	37	35	35	154,200	35
2023-10-16	36	37	35	36	109,700	36
2023-10-13	36	37	35	36	128,200	36
2023-10-12	36	37	35	36	583,600	36
2023-10-11	38	39	36	37	266,600	37
2023-10-10	33	39	33	38	2,471,200	38
2023-10-06	34	35	32	33	1,329,500	33
2023-10-05	37	38	34	34	1,493,800	34
2023-10-04	38	39	37	37	431,600	37
2023-10-03	40	40	38	38	292,200	38
2023-10-02	40	41	39	39	210,200	39
2023-09-29	40	41	40	41	161,700	41
2023-09-28	41	41	40	41	128,700	41
2023-09-27	40	41	40	41	101,500	41
2023-09-26	41	41	40	41	471,100	41
2023-09-25	40	41	40	41	64,600	41
2023-09-22	40	41	40	41	202,100	41
2023-09-21	41	41	40	40	169,900	40
2023-09-20	41	41	40	40	200,400	40
2023-09-19	41	41	40	41	161,100	41
2023-09-15	41	42	40	40	410,900	40
2023-09-14	41	42	41	41	78,700	41
2023-09-13	42	42	41	41	24,300	41
2023-09-12	41	42	41	41	139,200	41
2023-09-11	42	43	42	42	154,000	42
2023-09-08	41	43	41	41	251,400	41
2023-09-07	42	43	41	42	322,300	42
2023-09-06	42	44	42	42	547,500	42
2023-09-05	42	43	42	42	190,000	42
2023-09-04	43	43	42	42	77,200	42
2023-09-01	42	43	42	43	241,400	43
2023-08-31	43	43	42	42	196,100	42
2023-08-30	44	44	42	42	354,700	42
2023-08-29	44	44	43	44	69,600	44
2023-08-28	44	44	43	43	108,000	43
2023-08-25	42	44	42	44	298,600	44
2023-08-24	40	44	40	42	1,170,300	42
2023-08-23	42	42	40	40	95,400	40
2023-08-22	41	42	41	42	242,400	42
2023-08-21	39	41	39	41	202,300	41
2023-08-18	40	41	38	39	984,200	39
2023-08-17	40	41	40	40	182,900	40
2023-08-16	40	40	39	40	671,100	40
2023-08-15	41	41	40	40	158,200	40
2023-08-14	41	42	40	41	631,300	41
2023-08-10	43	43	40	41	1,283,000	41
2023-08-09	43	44	42	43	322,500	43
2023-08-08	42	43	41	42	664,400	42
2023-08-07	40	43	39	43	713,100	43
2023-08-04	41	41	39	40	1,023,300	40
2023-08-03	42	42	41	41	206,300	41
2023-08-02	42	42	41	41	672,500	41
2023-08-01	43	44	41	42	1,575,200	42
2023-07-31	41	43	41	42	965,500	42
2023-07-28	42	43	39	40	1,446,200	40
2023-07-27	43	44	41	41	2,762,500	41
2023-07-26	46	47	42	43	2,985,800	43
2023-07-25	46	51	45	47	7,332,600	47
2023-07-24	55	63	52	61	3,054,700	61
2023-07-21	57	57	54	55	804,900	55
2023-07-20	55	57	54	56	616,800	56
2023-07-19	56	56	54	55	714,600	55
2023-07-18	53	57	52	56	1,931,500	56
2023-07-14	54	54	51	53	1,736,700	53
2023-07-13	50	55	49	55	2,517,600	55
2023-07-12	50	51	49	50	344,800	50
2023-07-11	49	51	49	50	747,300	50
2023-07-10	47	51	46	50	2,847,600	50
2023-07-07	46	48	45	48	918,200	48
2023-07-06	46	46	44	46	2,064,700	46
2023-07-05	47	48	46	46	931,600	46
2023-07-04	46	48	45	48	941,500	48
2023-07-03	46	47	46	47	1,376,700	47
2023-06-30	45	46	44	46	247,400	46
2023-06-29	45	46	44	45	388,800	45
2023-06-28	44	45	44	45	515,000	45
2023-06-27	46	46	44	45	616,200	45
2023-06-26	47	47	45	46	270,000	46
2023-06-23	46	47	45	47	841,600	47
2023-06-22	46	47	45	46	847,300	46
2023-06-21	45	47	45	46	580,900	46
2023-06-20	44	46	44	45	300,900	45
2023-06-19	47	47	44	45	816,500	45
2023-06-16	47	52	45	47	5,697,200	47
2023-06-15	45	45	44	44	338,100	44
2023-06-14	44	45	44	45	280,100	45
2023-06-13	45	45	44	44	36,600	44
2023-06-12	45	45	44	45	166,600	45
2023-06-09	44	45	44	45	54,100	45
2023-06-08	44	45	44	45	90,100	45
2023-06-07	43	45	43	44	426,500	44
2023-06-06	44	44	43	43	114,200	43
2023-06-05	43	44	43	43	329,200	43
2023-06-02	43	44	43	43	80,500	43
2023-06-01	44	44	43	43	90,800	43
2023-05-31	44	45	43	44	98,000	44
2023-05-30	43	45	42	45	371,300	45
2023-05-29	44	44	43	43	132,100	43
2023-05-26	44	44	43	43	79,400	43
2023-05-25	44	45	43	44	389,100	44
2023-05-24	43	45	43	45	206,400	45
2023-05-23	44	44	43	44	107,900	44
2023-05-22	44	44	42	44	621,200	44
2023-05-19	44	45	44	44	281,400	44
2023-05-18	45	45	44	45	45,500	45
2023-05-17	44	45	44	44	138,900	44
2023-05-16	44	45	44	45	66,500	45
2023-05-15	44	45	44	44	380,900	44
2023-05-12	45	45	44	45	638,000	45
2023-05-11	45	46	44	45	314,900	45
2023-05-10	45	45	44	44	309,800	44
2023-05-09	46	46	44	45	570,800	45
2023-05-08	45	46	44	46	1,290,300	46
2023-05-02	44	45	43	44	232,500	44
2023-05-01	45	45	43	44	599,600	44
2023-04-28	45	45	43	44	970,700	44
2023-04-27	54	59	44	44	7,121,200	44
2023-04-26	47	51	46	50	2,767,700	50
2023-04-25	47	47	46	47	322,600	47
2023-04-24	47	47	44	47	816,400	47
2023-04-21	48	49	47	48	271,300	48
2023-04-20	47	48	47	48	497,300	48
2023-04-19	48	48	47	47	512,900	47
2023-04-18	49	50	47	48	1,294,400	48
2023-04-17	49	50	48	50	565,500	50
2023-04-14	49	50	47	48	1,267,600	48
2023-04-13	51	52	45	48	2,174,000	48
2023-04-12	47	54	47	48	3,147,000	48
2023-04-11	45	47	43	46	887,200	46
2023-04-10	41	44	41	44	261,300	44
2023-04-07	41	42	41	41	46,700	41
2023-04-06	42	42	41	41	36,400	41
2023-04-05	41	42	41	42	64,000	42
2023-04-04	42	42	41	41	30,100	41
2023-04-03	41	42	41	41	62,400	41
2023-03-31	41	42	41	41	100,800	41
2023-03-30	41	42	41	41	117,600	41
2023-03-29	42	42	41	41	115,300	41
2023-03-28	43	43	41	41	83,200	41
2023-03-27	42	43	41	43	69,100	43
2023-03-24	41	42	41	41	33,300	41
2023-03-23	41	43	41	42	124,600	42
2023-03-22	41	42	41	41	69,700	41
2023-03-20	42	43	41	41	51,800	41
2023-03-17	41	43	41	42	52,900	42
2023-03-16	43	43	41	41	66,500	41
2023-03-15	41	43	41	43	68,100	43
2023-03-14	42	43	41	42	285,100	42
2023-03-13	42	43	42	42	47,100	42
2023-03-10	44	44	43	43	111,200	43
2023-03-09	43	44	43	43	52,300	43
2023-03-08	43	44	42	43	215,500	43
2023-03-07	43	44	42	43	373,100	43
2023-03-06	43	43	42	43	350,900	43
2023-03-03	43	44	41	42	1,006,100	42
2023-03-02	44	49	42	43	2,868,400	43
2023-03-01	46	46	43	43	1,558,900	43
2023-02-28	46	46	44	46	149,800	46
2023-02-27	46	47	44	46	355,300	46
2023-02-24	47	47	46	46	105,700	46
2023-02-22	46	47	46	46	78,600	46
2023-02-21	46	47	46	46	37,500	46
2023-02-20	46	47	46	46	80,200	46
2023-02-17	47	47	46	46	137,900	46
2023-02-16	46	47	46	46	44,400	46
2023-02-15	46	47	46	46	53,100	46
2023-02-14	48	48	46	47	65,700	47
2023-02-13	47	48	46	48	104,000	48
2023-02-10	47	48	46	48	187,100	48
2023-02-09	46	48	45	48	359,500	48
2023-02-08	47	48	47	47	71,200	47
2023-02-07	47	48	47	47	61,300	47
2023-02-06	48	48	47	47	165,600	47
2023-02-03	46	48	46	48	132,700	48
2023-02-02	46	47	46	46	20,500	46
2023-02-01	47	47	46	46	24,600	46
2023-01-31	46	47	46	46	32,200	46
2023-01-30	46	47	45	46	82,000	46
2023-01-27	47	47	46	46	61,400	46
2023-01-26	45	47	45	46	137,900	46
2023-01-25	46	47	45	45	112,200	45
2023-01-24	45	45	44	45	36,800	45
2023-01-23	45	45	44	44	44,500	44
2023-01-20	46	47	44	44	161,300	44
2023-01-19	45	47	45	46	57,600	46
2023-01-18	46	46	45	46	128,100	46
2023-01-17	44	45	44	45	33,600	45
2023-01-16	44	45	44	44	32,700	44
2023-01-13	45	45	44	44	73,200	44
2023-01-12	45	45	44	45	69,700	45
2023-01-11	45	46	44	45	272,000	45
2023-01-10	45	45	43	45	205,300	45
2023-01-06	43	45	43	45	86,500	45
2023-01-05	43	44	42	43	191,600	43
2023-01-04	44	45	43	43	126,500	43

分割・併合履歴： [2013-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30